MKKGY
MERCK KGAA SPNS/ADR
stockOTCADR
EODOct 2, 2026
30.87USD+2.524%(+0.76)105,355
MKKGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.61 | 30.89 | 30.55 | 30.87 | +2.524% | 105,355 | 0.000% |
| 2026-10-01 | 30.79 | 30.79 | 30.05 | 30.11 | -3.214% | 93,436 | +2.524% |
| 2026-09-30 | 31.29 | 31.57 | 31.11 | 31.11 | -0.639% | 46,387 | -0.771% |
| 2026-09-29 | 31.31 | 31.34 | 31.02 | 31.31 | -1.103% | 69,740 | -1.405% |
| 2026-09-28 | 31.30 | 31.70 | 31.29 | 31.66 | +2.590% | 55,276 | -2.493% |
| 2026-09-25 | 30.98 | 30.98 | 30.70 | 30.86 | +0.734% | 37,301 | +0.032% |
| 2026-09-24 | 30.41 | 30.78 | 30.41 | 30.64 | +1.609% | 73,288 | +0.767% |
| 2026-09-23 | 30.33 | 30.37 | 30.09 | 30.15 | -1.018% | 37,634 | +2.388% |
| 2026-09-22 | 30.43 | 30.74 | 30.30 | 30.46 | +0.230% | 97,570 | +1.346% |
| 2026-09-21 | 30.27 | 30.48 | 30.17 | 30.39 | +2.151% | 51,508 | +1.579% |
| 2026-09-18 | 30.01 | 30.01 | 29.65 | 29.75 | -1.294% | 117,402 | +3.765% |
| 2026-09-17 | 30.27 | 30.49 | 30.04 | 30.14 | +0.033% | 144,962 | +2.422% |
| 2026-09-16 | 30.39 | 30.55 | 30.07 | 30.13 | -0.083% | 41,126 | +2.456% |
| 2026-09-15 | 29.96 | 30.37 | 29.87 | 30.16 | +0.229% | 170,225 | +2.371% |
| 2026-09-14 | 30.85 | 30.85 | 29.90 | 30.09 | -1.228% | 1,659,652 | +2.606% |
| 2026-09-11 | 30.63 | 30.63 | 30.44 | 30.46 | -0.098% | 53,768 | +1.346% |
| 2026-09-10 | 30.50 | 30.72 | 30.48 | 30.49 | -1.199% | 59,588 | +1.246% |
| 2026-09-09 | 30.80 | 31.09 | 30.77 | 30.86 | -1.026% | 38,430 | +0.032% |
| 2026-09-08 | 31.58 | 31.61 | 31.18 | 31.18 | -1.047% | 42,311 | -0.994% |
| 2026-09-04 | 31.48 | 31.83 | 31.47 | 31.51 | -1.838% | 29,510 | -2.031% |
| 2026-09-03 | 32.55 | 32.57 | 31.83 | 32.10 | -0.865% | 37,020 | -3.832% |
| 2026-09-02 | 32.47 | 32.47 | 32.30 | 32.38 | +0.155% | 45,119 | -4.663% |
| 2026-09-01 | 32.96 | 32.96 | 32.26 | 32.33 | +0.217% | 24,668 | -4.516% |
| 2026-08-31 | 32.31 | 32.37 | 32.14 | 32.26 | -0.586% | 43,528 | -4.309% |
| 2026-08-28 | 32.54 | 32.68 | 32.38 | 32.45 | -0.855% | 24,827 | -4.869% |
| 2026-08-27 | 32.22 | 32.83 | 32.16 | 32.73 | +0.832% | 34,172 | -5.683% |
| 2026-08-26 | 32.35 | 32.62 | 32.35 | 32.46 | -0.276% | 42,901 | -4.898% |
| 2026-08-25 | 32.24 | 32.69 | 32.24 | 32.55 | +0.587% | 31,062 | -5.161% |
| 2026-08-24 | 32.27 | 32.49 | 32.14 | 32.36 | +0.372% | 63,151 | -4.604% |
| 2026-08-21 | 31.99 | 32.32 | 31.91 | 32.24 | +0.593% | 26,538 | -4.249% |
| 2026-08-20 | 31.94 | 32.30 | 31.94 | 32.05 | -1.233% | 31,744 | -3.682% |
| 2026-08-19 | 32.37 | 32.69 | 32.25 | 32.45 | +2.450% | 28,321 | -4.869% |
| 2026-08-18 | 31.64 | 32.08 | 31.54 | 31.67 | +0.377% | 61,735 | -2.538% |
| 2026-08-17 | 31.58 | 31.64 | 31.47 | 31.55 | -0.079% | 204,785 | -2.171% |
| 2026-08-14 | 31.80 | 31.80 | 31.34 | 31.58 | -2.169% | 65,796 | -2.248% |
| 2026-08-13 | 32.41 | 32.41 | 32.17 | 32.28 | -0.432% | 24,811 | -4.368% |
| 2026-08-12 | 32.26 | 32.43 | 32.11 | 32.42 | -0.185% | 25,873 | -4.781% |
| 2026-08-11 | 32.56 | 32.60 | 32.20 | 32.48 | -2.169% | 42,435 | -4.957% |
| 2026-08-10 | 33.24 | 33.33 | 33.03 | 33.20 | -0.539% | 40,917 | -7.018% |
| 2026-08-07 | 33.46 | 33.62 | 33.06 | 33.38 | -1.213% | 21,733 | -7.519% |
| 2026-08-06 | 33.22 | 33.84 | 33.07 | 33.79 | +0.386% | 149,399 | -8.642% |
| 2026-08-05 | 33.45 | 33.77 | 33.37 | 33.66 | -0.503% | 27,456 | -8.289% |
| 2026-08-04 | 33.48 | 34.01 | 33.41 | 33.83 | +2.796% | 33,906 | -8.750% |
| 2026-08-03 | 33.16 | 33.29 | 32.85 | 32.91 | -0.784% | 28,137 | -6.199% |
| 2026-07-31 | 33.16 | 33.22 | 32.86 | 33.17 | +0.060% | 25,282 | -6.934% |
| 2026-07-30 | 32.96 | 33.18 | 32.90 | 33.15 | +0.729% | 27,645 | -6.878% |
| 2026-07-29 | 32.93 | 33.35 | 32.75 | 32.91 | -0.152% | 29,310 | -6.199% |
| 2026-07-28 | 32.60 | 33.02 | 32.59 | 32.96 | +2.154% | 28,247 | -6.341% |
| 2026-07-27 | 32.15 | 32.33 | 32.06 | 32.27 | +1.991% | 38,911 | -4.324% |
| 2026-07-24 | 31.96 | 31.98 | 31.64 | 31.64 | -0.205% | 42,860 | -2.418% |
| 2026-07-23 | 31.42 | 31.88 | 31.42 | 31.70 | +1.440% | 34,892 | -2.618% |
| 2026-07-22 | 31.51 | 31.63 | 31.23 | 31.25 | +1.593% | 55,378 | -1.216% |
| 2026-07-21 | 29.77 | 30.86 | 29.77 | 30.76 | +0.326% | 35,333 | +0.358% |
| 2026-07-20 | 31.08 | 31.08 | 30.66 | 30.66 | -1.573% | 31,843 | +0.685% |
| 2026-07-17 | 31.17 | 31.37 | 30.84 | 31.15 | -1.455% | 39,911 | -0.899% |
| 2026-07-16 | 31.81 | 31.81 | 31.36 | 31.61 | -1.984% | 47,948 | -2.341% |
| 2026-07-15 | 32.04 | 32.25 | 31.99 | 32.25 | +1.256% | 30,505 | -4.279% |
| 2026-07-14 | 31.72 | 32.00 | 31.72 | 31.85 | +0.315% | 38,530 | -3.077% |
| 2026-07-13 | 31.72 | 31.92 | 31.64 | 31.75 | -0.781% | 36,436 | -2.772% |
| 2026-07-10 | 32.09 | 32.16 | 31.92 | 32.00 | -0.374% | 31,236 | -3.531% |
| 2026-07-09 | 31.63 | 32.15 | 31.63 | 32.12 | +0.447% | 41,023 | -3.892% |
| 2026-07-08 | 32.02 | 32.11 | 31.76 | 31.98 | -1.275% | 31,983 | -3.462% |
| 2026-07-07 | 32.85 | 32.85 | 32.25 | 32.39 | -1.370% | 39,535 | -4.693% |
| 2026-07-06 | 32.94 | 32.94 | 32.44 | 32.84 | -2.696% | 52,237 | -5.999% |
| 2026-07-02 | 33.73 | 34.19 | 33.45 | 33.75 | +2.397% | 79,617 | -8.533% |
| 2026-07-01 | 33.28 | 33.38 | 32.84 | 32.96 | -1.876% | 45,173 | -6.341% |
| 2026-06-30 | 33.55 | 33.69 | 33.36 | 33.59 | -0.326% | 116,261 | -8.098% |
| 2026-06-29 | 33.72 | 33.72 | 33.28 | 33.70 | +1.232% | 156,094 | -8.398% |
| 2026-06-26 | 32.68 | 33.48 | 32.68 | 33.29 | -0.775% | 168,623 | -7.269% |
| 2026-06-25 | 33.21 | 33.85 | 32.98 | 33.55 | +5.338% | 223,592 | -7.988% |
| 2026-06-24 | 31.37 | 31.92 | 31.37 | 31.85 | +3.108% | 75,958 | -3.077% |
| 2026-06-23 | 30.70 | 30.98 | 30.68 | 30.89 | +1.080% | 60,635 | -0.065% |
| 2026-06-22 | 30.57 | 30.57 | 30.38 | 30.56 | -0.602% | 112,871 | +1.014% |
| 2026-06-18 | 30.52 | 30.94 | 30.38 | 30.75 | +0.936% | 48,351 | +0.407% |
| 2026-06-17 | 30.74 | 31.13 | 30.29 | 30.46 | -0.814% | 75,513 | +1.346% |
| 2026-06-16 | 30.71 | 30.80 | 30.61 | 30.71 | -0.389% | 31,279 | +0.521% |
| 2026-06-15 | 31.07 | 31.11 | 30.72 | 30.83 | -0.452% | 75,966 | +0.130% |
| 2026-06-12 | 31.00 | 31.51 | 30.92 | 30.97 | -2.549% | 64,579 | -0.323% |
| 2026-06-11 | 31.50 | 31.89 | 31.07 | 31.78 | +1.242% | 59,563 | -2.863% |
| 2026-06-10 | 31.78 | 31.96 | 31.29 | 31.39 | -2.090% | 116,771 | -1.657% |
| 2026-06-09 | 31.86 | 32.15 | 31.77 | 32.06 | +1.327% | 70,866 | -3.712% |
| 2026-06-08 | 31.64 | 32.19 | 31.55 | 31.64 | +0.957% | 92,375 | -2.434% |
| 2026-06-05 | 32.38 | 32.38 | 31.31 | 31.34 | -3.421% | 80,369 | -1.500% |
| 2026-06-04 | 32.21 | 32.48 | 32.01 | 32.45 | +4.644% | 100,351 | -4.869% |
| 2026-06-03 | 30.75 | 31.08 | 30.71 | 31.01 | +1.919% | 110,985 | -0.451% |
| 2026-06-02 | 30.36 | 30.58 | 30.25 | 30.43 | -0.308% | 71,489 | +1.459% |
| 2026-06-01 | 30.47 | 30.67 | 30.11 | 30.52 | +0.098% | 56,263 | +1.147% |
| 2026-05-29 | 30.41 | 30.91 | 30.32 | 30.49 | +0.362% | 70,360 | +1.246% |
| 2026-05-28 | 29.87 | 30.56 | 29.87 | 30.38 | +1.031% | 47,771 | +1.613% |
| 2026-05-27 | 30.20 | 30.61 | 29.99 | 30.07 | +1.042% | 30,949 | +2.660% |
| 2026-05-26 | 29.94 | 29.94 | 29.65 | 29.76 | -0.268% | 88,808 | +3.730% |
| 2026-05-22 | 30.06 | 30.10 | 29.75 | 29.84 | +0.505% | 35,923 | +3.452% |
| 2026-05-21 | 29.24 | 29.73 | 29.12 | 29.69 | +3.558% | 118,040 | +3.974% |
| 2026-05-20 | 28.17 | 28.70 | 28.17 | 28.67 | +2.907% | 109,290 | +7.674% |
| 2026-05-19 | 28.32 | 28.32 | 27.67 | 27.86 | +0.782% | 71,369 | +10.804% |
| 2026-05-18 | 27.65 | 28.01 | 27.37 | 27.64 | +1.744% | 89,407 | +11.670% |
| 2026-05-15 | 27.36 | 27.70 | 27.13 | 27.17 | -3.241% | 67,678 | +13.618% |
| 2026-05-14 | 28.26 | 28.36 | 27.76 | 28.08 | -1.715% | 130,825 | +9.936% |
| 2026-05-13 | 28.12 | 28.71 | 28.12 | 28.57 | +6.844% | 84,761 | +8.050% |
| 2026-05-12 | 26.57 | 26.80 | 26.52 | 26.74 | +0.754% | 101,709 | +15.445% |
| 2026-05-11 | 26.74 | 26.98 | 26.47 | 26.54 | -0.487% | 89,516 | +16.315% |
| 2026-05-08 | 26.70 | 26.75 | 26.53 | 26.67 | -0.411% | 93,539 | +15.748% |
| 2026-05-07 | 27.23 | 27.27 | 26.74 | 26.78 | +0.150% | 108,453 | +15.273% |
| 2026-05-06 | 26.65 | 26.90 | 26.58 | 26.74 | +2.807% | 93,639 | +15.445% |
| 2026-05-05 | 25.74 | 26.10 | 25.63 | 26.01 | +1.404% | 80,241 | +18.685% |
| 2026-05-04 | 25.78 | 26.05 | 25.46 | 25.65 | -0.735% | 99,482 | +20.351% |
| 2026-05-01 | 26.03 | 26.37 | 25.80 | 25.84 | -0.232% | 65,155 | +19.466% |
| 2026-04-30 | 25.57 | 26.07 | 25.57 | 25.90 | +3.064% | 137,067 | +19.189% |
| 2026-04-29 | 25.37 | 25.79 | 25.12 | 25.13 | -4.011% | 55,600 | +22.841% |
| 2026-04-28 | 25.85 | 26.33 | 25.62 | 26.18 | +0.692% | 149,443 | +17.914% |
| 2026-04-27 | 25.95 | 26.17 | 25.84 | 26.00 | -1.253% | 171,330 | +18.731% |
| 2026-04-24 | 26.02 | 26.33 | 25.98 | 26.33 | +1.075% | 102,025 | +17.243% |
| 2026-04-23 | 26.21 | 26.51 | 25.83 | 26.05 | -4.193% | 85,663 | +18.503% |
| 2026-04-22 | 26.98 | 27.33 | 26.80 | 27.19 | -1.450% | 45,735 | +13.534% |
| 2026-04-21 | 27.70 | 27.90 | 27.31 | 27.59 | -0.289% | 77,844 | +11.888% |
| 2026-04-20 | 27.48 | 27.78 | 27.45 | 27.67 | -0.477% | 104,996 | +11.565% |
| 2026-04-17 | 27.88 | 28.31 | 27.74 | 27.80 | +2.972% | 75,210 | +11.033% |
| 2026-04-16 | 27.26 | 27.27 | 26.79 | 27.00 | -2.245% | 109,115 | +14.333% |
| 2026-04-15 | 27.64 | 27.66 | 27.51 | 27.62 | +0.766% | 61,635 | +11.767% |
| 2026-04-14 | 27.32 | 27.56 | 27.31 | 27.41 | +2.467% | 50,296 | +12.623% |
| 2026-04-13 | 26.11 | 26.75 | 26.08 | 26.75 | +2.021% | 314,086 | +15.402% |
| 2026-04-10 | 26.40 | 26.54 | 26.03 | 26.22 | +0.229% | 66,103 | +17.735% |
| 2026-04-09 | 25.97 | 26.20 | 25.77 | 26.16 | -0.646% | 77,931 | +18.005% |
| 2026-04-08 | 26.33 | 26.46 | 25.87 | 26.33 | +4.526% | 57,824 | +17.243% |
| 2026-04-07 | 25.08 | 25.19 | 24.66 | 25.19 | -0.395% | 265,515 | +22.549% |
| 2026-04-06 | 25.73 | 25.73 | 24.77 | 25.29 | +0.158% | 170,994 | +22.064% |
| 2026-04-02 | 24.72 | 25.36 | 24.67 | 25.25 | -0.747% | 115,903 | +22.257% |
| 2026-04-01 | 25.50 | 25.61 | 25.34 | 25.44 | +0.912% | 134,063 | +21.344% |
| 2026-03-31 | 24.94 | 25.22 | 24.67 | 25.21 | +3.489% | 279,634 | +22.451% |
| 2026-03-30 | 24.42 | 24.67 | 24.29 | 24.36 | +1.331% | 241,984 | +26.724% |
| 2026-03-27 | 24.40 | 24.42 | 23.98 | 24.04 | -1.878% | 161,760 | +28.411% |
| 2026-03-26 | 24.54 | 24.73 | 24.43 | 24.50 | +0.287% | 236,880 | +26.000% |
| 2026-03-25 | 24.50 | 24.56 | 24.32 | 24.43 | +2.132% | 222,862 | +26.361% |
| 2026-03-24 | 23.80 | 24.31 | 23.73 | 23.92 | +0.084% | 249,563 | +29.055% |
| 2026-03-23 | 24.22 | 24.40 | 23.81 | 23.90 | +0.357% | 248,565 | +29.163% |
| 2026-03-20 | 24.63 | 24.64 | 23.76 | 23.82 | -4.319% | 209,951 | +29.624% |
| 2026-03-19 | 24.32 | 25.10 | 24.32 | 24.89 | +0.363% | 167,192 | +24.026% |
| 2026-03-18 | 25.03 | 25.28 | 24.77 | 24.80 | -3.011% | 102,758 | +24.476% |
| 2026-03-17 | 25.39 | 25.74 | 25.33 | 25.57 | +2.403% | 180,782 | +20.727% |
| 2026-03-16 | 24.70 | 25.09 | 24.61 | 24.97 | +1.628% | 345,005 | +23.628% |
| 2026-03-13 | 25.02 | 25.11 | 24.57 | 24.57 | -2.151% | 206,043 | +25.641% |
| 2026-03-12 | 25.31 | 25.54 | 25.06 | 25.11 | -2.220% | 404,349 | +22.939% |
| 2026-03-11 | 25.64 | 25.78 | 25.49 | 25.68 | -0.272% | 111,535 | +20.210% |
| 2026-03-10 | 25.69 | 26.02 | 25.58 | 25.75 | +3.248% | 205,009 | +19.883% |
| 2026-03-09 | 25.25 | 25.58 | 24.79 | 24.94 | -3.183% | 697,973 | +23.777% |
| 2026-03-06 | 25.56 | 25.76 | 25.37 | 25.76 | -2.756% | 174,695 | +19.837% |
| 2026-03-05 | 27.43 | 27.62 | 26.10 | 26.49 | -7.957% | 120,173 | +16.535% |
| 2026-03-04 | 28.69 | 28.90 | 28.38 | 28.78 | +0.735% | 137,971 | +7.262% |
| 2026-03-03 | 28.32 | 28.59 | 27.74 | 28.57 | -3.349% | 75,438 | +8.050% |
| 2026-03-02 | 29.50 | 29.76 | 29.33 | 29.56 | -2.827% | 71,186 | +4.432% |
| 2026-02-27 | 30.17 | 30.63 | 29.92 | 30.42 | +1.841% | 50,742 | +1.479% |
| 2026-02-26 | 29.88 | 29.88 | 29.66 | 29.87 | -0.100% | 62,753 | +3.348% |
| 2026-02-25 | 29.50 | 30.05 | 29.46 | 29.90 | +0.673% | 64,403 | +3.244% |
| 2026-02-24 | 29.58 | 30.01 | 29.58 | 29.70 | -0.202% | 58,517 | +3.939% |
| 2026-02-23 | 30.00 | 30.00 | 29.66 | 29.76 | -2.041% | 94,608 | +3.730% |
| 2026-02-20 | 30.16 | 30.46 | 30.14 | 30.38 | +0.529% | 55,568 | +1.613% |
| 2026-02-19 | 30.00 | 30.28 | 29.87 | 30.22 | -0.657% | 55,743 | +2.151% |
| 2026-02-18 | 30.11 | 30.53 | 30.11 | 30.42 | +0.595% | 122,784 | +1.479% |
| 2026-02-17 | 30.45 | 30.45 | 30.00 | 30.24 | -0.099% | 63,605 | +2.083% |
| 2026-02-13 | 30.45 | 30.66 | 30.25 | 30.27 | +1.475% | 53,469 | +1.982% |
| 2026-02-12 | 30.20 | 30.29 | 29.71 | 29.83 | -0.367% | 58,577 | +3.486% |
| 2026-02-11 | 29.40 | 30.01 | 29.40 | 29.94 | +0.201% | 43,932 | +3.106% |
| 2026-02-10 | 30.12 | 30.23 | 29.66 | 29.88 | +1.185% | 55,262 | +3.313% |
| 2026-02-09 | 29.37 | 29.56 | 29.30 | 29.53 | +1.969% | 95,697 | +4.538% |
| 2026-02-06 | 28.53 | 28.99 | 28.53 | 28.96 | +0.625% | 88,150 | +6.596% |
| 2026-02-05 | 28.70 | 28.93 | 28.55 | 28.78 | -2.042% | 61,263 | +7.262% |
| 2026-02-04 | 28.93 | 29.41 | 28.93 | 29.38 | +1.555% | 50,317 | +5.071% |
| 2026-02-03 | 29.27 | 29.43 | 28.74 | 28.93 | -3.179% | 46,371 | +6.706% |
| 2026-02-02 | 29.55 | 30.10 | 29.55 | 29.88 | 0.000% | 63,759 | +3.313% |
| 2026-01-30 | 30.06 | 30.11 | 29.54 | 29.88 | -1.419% | 87,925 | +3.313% |
| 2026-01-29 | 30.19 | 30.31 | 29.92 | 30.31 | -0.394% | 75,967 | +1.848% |
| 2026-01-28 | 30.36 | 30.56 | 30.20 | 30.43 | -1.553% | 58,599 | +1.446% |
| 2026-01-27 | 30.08 | 30.96 | 30.08 | 30.91 | +1.245% | 49,491 | -0.129% |
| 2026-01-26 | 30.28 | 30.63 | 30.28 | 30.53 | +1.361% | 44,768 | +1.114% |
| 2026-01-23 | 29.89 | 30.27 | 29.85 | 30.12 | -0.298% | 108,765 | +2.490% |
| 2026-01-22 | 29.92 | 30.40 | 29.92 | 30.21 | +2.755% | 83,145 | +2.185% |
| 2026-01-21 | 29.34 | 29.55 | 28.98 | 29.40 | -0.034% | 61,352 | +5.000% |
| 2026-01-20 | 29.48 | 29.79 | 29.38 | 29.41 | -2.519% | 92,463 | +4.964% |
| 2026-01-16 | 30.16 | 30.28 | 30.09 | 30.17 | +0.466% | 68,421 | +2.320% |
| 2026-01-15 | 30.05 | 30.11 | 29.57 | 30.03 | +0.873% | 63,131 | +2.797% |
| 2026-01-14 | 30.35 | 30.35 | 29.58 | 29.77 | -0.634% | 56,212 | +3.695% |
| 2026-01-13 | 30.52 | 30.60 | 29.92 | 29.96 | -2.442% | 82,106 | +3.037% |
| 2026-01-12 | 30.82 | 31.00 | 30.31 | 30.71 | +2.572% | 240,186 | +0.521% |
| 2026-01-09 | 30.06 | 30.31 | 29.92 | 29.94 | +0.639% | 65,482 | +3.106% |
| 2026-01-08 | 29.70 | 30.00 | 29.65 | 29.75 | -0.368% | 58,266 | +3.765% |
| 2026-01-07 | 29.95 | 30.07 | 29.73 | 29.86 | +0.573% | 52,338 | +3.382% |
| 2026-01-06 | 29.52 | 30.05 | 29.52 | 29.69 | +2.344% | 55,676 | +3.974% |
| 2026-01-05 | 28.62 | 29.14 | 28.50 | 29.01 | +1.825% | 111,952 | +6.412% |
| 2026-01-02 | 28.66 | 28.80 | 28.39 | 28.49 | -0.662% | 89,521 | +8.354% |
| 2025-12-31 | 29.00 | 29.00 | 28.68 | 28.68 | -0.520% | 64,928 | +7.636% |
| 2025-12-30 | 29.17 | 29.17 | 28.76 | 28.83 | +0.418% | 37,187 | +7.076% |
| 2025-12-29 | 28.64 | 28.90 | 28.62 | 28.71 | +0.702% | 116,603 | +7.524% |
| 2025-12-26 | 28.41 | 28.97 | 27.91 | 28.51 | +0.211% | 81,448 | +8.278% |
| 2025-12-24 | 28.36 | 28.68 | 28.36 | 28.45 | +0.247% | 59,905 | +8.506% |
| 2025-12-23 | 28.04 | 28.58 | 28.04 | 28.38 | +0.212% | 61,291 | +8.774% |
| 2025-12-22 | 27.58 | 28.32 | 27.58 | 28.32 | +1.542% | 65,239 | +9.004% |
| 2025-12-19 | 27.94 | 28.31 | 27.89 | 27.89 | -0.107% | 87,641 | +10.685% |
| 2025-12-18 | 27.90 | 28.05 | 27.72 | 27.92 | +0.143% | 98,603 | +10.566% |
| 2025-12-17 | 27.85 | 28.25 | 27.85 | 27.88 | -2.449% | 56,743 | +10.725% |
| 2025-12-16 | 28.67 | 28.80 | 28.31 | 28.58 | +2.621% | 109,044 | +8.013% |
| 2025-12-15 | 27.71 | 27.93 | 27.66 | 27.85 | +0.651% | 79,941 | +10.844% |
| 2025-12-12 | 27.43 | 27.80 | 27.43 | 27.67 | -1.614% | 95,332 | +11.565% |
| 2025-12-11 | 27.91 | 28.32 | 27.91 | 28.12 | +2.905% | 707,571 | +9.764% |
| 2025-12-10 | 27.29 | 27.41 | 27.06 | 27.33 | +0.110% | 261,450 | +12.953% |
| 2025-12-09 | 27.58 | 27.59 | 27.27 | 27.30 | -1.586% | 52,243 | +13.077% |
| 2025-12-08 | 28.00 | 28.10 | 27.50 | 27.74 | -0.858% | 138,479 | +11.283% |
| 2025-12-05 | 27.92 | 28.38 | 27.79 | 27.98 | +0.647% | 99,118 | +10.329% |
| 2025-12-04 | 27.78 | 28.01 | 27.64 | 27.80 | -1.032% | 62,786 | +11.043% |
| 2025-12-03 | 27.93 | 28.13 | 27.82 | 28.09 | +1.408% | 59,466 | +9.897% |
| 2025-12-02 | 26.90 | 27.70 | 26.70 | 27.70 | +2.252% | 62,715 | +11.444% |
| 2025-12-01 | 27.01 | 27.45 | 27.00 | 27.09 | +0.371% | 65,634 | +13.953% |
| 2025-11-28 | 26.81 | 27.00 | 26.63 | 26.99 | +0.297% | 78,573 | +14.376% |
| 2025-11-26 | 26.43 | 27.03 | 26.43 | 26.91 | +0.410% | 66,393 | +14.716% |
| 2025-11-25 | 26.55 | 26.96 | 26.55 | 26.80 | +2.919% | 123,554 | +15.187% |
| 2025-11-24 | 25.69 | 26.17 | 25.69 | 26.04 | 0.000% | 118,472 | +18.548% |
| 2025-11-21 | 25.63 | 26.06 | 25.62 | 26.04 | +3.088% | 187,137 | +18.548% |
| 2025-11-20 | 25.60 | 25.71 | 25.26 | 25.26 | -1.712% | 132,916 | +22.209% |
| 2025-11-19 | 25.78 | 25.89 | 25.57 | 25.70 | -1.230% | 103,644 | +20.117% |
| 2025-11-18 | 25.83 | 26.10 | 25.83 | 26.02 | -3.055% | 94,989 | +18.640% |
| 2025-11-17 | 26.80 | 27.10 | 26.47 | 26.84 | -2.612% | 283,138 | +15.015% |
| 2025-11-14 | 27.12 | 27.60 | 27.05 | 27.56 | -2.235% | 963,334 | +12.010% |
| 2025-11-13 | 28.15 | 28.56 | 28.08 | 28.19 | +4.796% | 137,168 | +9.507% |
| 2025-11-12 | 26.59 | 26.97 | 26.18 | 26.90 | +2.750% | 92,493 | +14.758% |
| 2025-11-11 | 25.96 | 26.29 | 25.96 | 26.18 | +2.707% | 107,510 | +17.914% |
| 2025-11-10 | 25.50 | 25.55 | 25.25 | 25.49 | +0.433% | 197,318 | +21.106% |
| 2025-11-07 | 25.12 | 25.39 | 25.04 | 25.38 | -0.197% | 85,125 | +21.631% |
| 2025-11-06 | 25.37 | 25.45 | 25.16 | 25.43 | +0.118% | 132,869 | +21.392% |
| 2025-11-05 | 25.29 | 25.51 | 25.06 | 25.40 | -1.244% | 88,127 | +21.535% |
| 2025-11-04 | 25.59 | 26.01 | 25.57 | 25.72 | -0.291% | 98,136 | +20.023% |
| 2025-11-03 | 25.87 | 26.03 | 25.61 | 25.80 | -1.433% | 360,965 | +19.674% |
| 2025-10-31 | 26.55 | 26.55 | 26.03 | 26.17 | +1.042% | 313,073 | +17.959% |
| 2025-10-30 | 26.17 | 26.67 | 25.44 | 25.90 | -2.705% | 77,465 | +19.189% |
| 2025-10-29 | 26.79 | 27.00 | 26.38 | 26.62 | +0.643% | 57,252 | +15.965% |
| 2025-10-28 | 26.58 | 26.79 | 26.42 | 26.45 | -0.992% | 56,558 | +16.711% |
| 2025-10-27 | 26.82 | 26.88 | 26.60 | 26.71 | -0.243% | 85,808 | +15.553% |
| 2025-10-24 | 26.81 | 26.84 | 26.63 | 26.78 | -0.261% | 132,531 | +15.273% |
| 2025-10-23 | 26.80 | 26.89 | 26.56 | 26.85 | +0.336% | 355,902 | +14.972% |
| 2025-10-22 | 26.72 | 26.78 | 26.43 | 26.76 | +0.541% | 32,718 | +15.359% |
| 2025-10-21 | 26.80 | 26.80 | 26.44 | 26.62 | +0.895% | 41,495 | +15.983% |
| 2025-10-20 | 26.29 | 26.55 | 26.19 | 26.38 | -0.265% | 104,673 | +17.020% |
| 2025-10-17 | 25.84 | 26.45 | 25.72 | 26.45 | +2.599% | 115,451 | +16.711% |
| 2025-10-16 | 25.63 | 26.35 | 25.54 | 25.78 | -4.976% | 258,117 | +19.744% |
| 2025-10-15 | 27.23 | 27.33 | 26.96 | 27.13 | +0.836% | 107,394 | +13.785% |
| 2025-10-14 | 26.85 | 27.00 | 26.37 | 26.91 | -1.212% | 79,239 | +14.737% |
| 2025-10-13 | 27.10 | 27.32 | 27.07 | 27.23 | +0.572% | 51,998 | +13.347% |
| 2025-10-10 | 27.36 | 27.51 | 26.94 | 27.08 | -0.987% | 405,703 | +13.996% |
| 2025-10-09 | 27.61 | 27.61 | 27.23 | 27.35 | -2.461% | 91,241 | +12.870% |
| 2025-10-08 | 27.82 | 28.09 | 27.79 | 28.04 | +1.301% | 684,790 | +10.093% |
| 2025-10-07 | 27.85 | 27.85 | 27.66 | 27.68 | -1.495% | 55,938 | +11.525% |
| 2025-10-06 | 28.37 | 28.38 | 28.08 | 28.10 | -1.126% | 235,152 | +9.858% |
| 2025-10-03 | 27.98 | 28.51 | 27.92 | 28.42 | +3.008% | 108,993 | +8.621% |
| 2025-10-02 | 27.99 | 27.99 | 27.26 | 27.59 | -2.681% | 53,450 | +11.888% |
| 2025-10-01 | 27.60 | 28.42 | 27.60 | 28.35 | +8.997% | 125,974 | +8.889% |
| 2025-09-30 | 25.37 | 26.02 | 25.36 | 26.01 | +3.337% | 209,854 | +18.685% |
| 2025-09-29 | 25.01 | 25.42 | 24.93 | 25.17 | +0.519% | 191,493 | +22.646% |
| 2025-09-26 | 24.77 | 25.11 | 24.77 | 25.04 | +0.805% | 198,275 | +23.283% |
| 2025-09-25 | 24.79 | 24.86 | 24.63 | 24.84 | -2.031% | 168,347 | +24.275% |
| 2025-09-24 | 25.44 | 25.65 | 25.26 | 25.36 | -2.929% | 58,022 | +21.751% |
| 2025-09-23 | 25.94 | 26.25 | 25.90 | 26.12 | +1.084% | 212,208 | +18.185% |
| 2025-09-22 | 25.80 | 25.85 | 25.66 | 25.84 | +1.572% | 185,781 | +19.466% |
| 2025-09-19 | 25.47 | 25.56 | 25.28 | 25.44 | -0.118% | 105,133 | +21.344% |
| 2025-09-18 | 25.52 | 25.53 | 25.29 | 25.47 | -0.118% | 76,792 | +21.201% |
| 2025-09-17 | 25.54 | 25.73 | 25.44 | 25.50 | +0.727% | 69,815 | +21.059% |
| 2025-09-16 | 25.29 | 25.41 | 25.03 | 25.32 | +0.660% | 104,088 | +21.939% |
| 2025-09-15 | 25.32 | 25.34 | 24.98 | 25.15 | +0.479% | 290,307 | +22.744% |
| 2025-09-12 | 25.24 | 25.31 | 25.00 | 25.03 | -1.701% | 112,408 | +23.332% |
| 2025-09-11 | 25.36 | 25.53 | 25.35 | 25.46 | +0.153% | 67,653 | +21.235% |
| 2025-09-10 | 25.44 | 25.58 | 25.41 | 25.42 | -0.997% | 51,400 | +21.421% |
| 2025-09-09 | 26.09 | 26.09 | 25.67 | 25.68 | -1.722% | 62,138 | +20.210% |
| 2025-09-08 | 26.12 | 26.16 | 25.93 | 26.13 | +1.397% | 122,074 | +18.140% |
| 2025-09-05 | 25.60 | 25.88 | 25.51 | 25.77 | +1.657% | 72,564 | +19.790% |
| 2025-09-04 | 25.27 | 25.35 | 25.13 | 25.35 | -0.938% | 81,842 | +21.775% |
| 2025-09-03 | 25.50 | 25.73 | 25.46 | 25.59 | +0.987% | 106,127 | +20.633% |
| 2025-09-02 | 25.21 | 25.42 | 25.19 | 25.34 | -0.315% | 150,564 | +21.823% |
| 2025-08-29 | 25.32 | 25.58 | 25.32 | 25.42 | +0.613% | 94,715 | +21.440% |
| 2025-08-28 | 25.34 | 25.37 | 25.16 | 25.27 | -0.099% | 96,283 | +22.185% |
| 2025-08-27 | 25.12 | 25.29 | 25.02 | 25.29 | +0.158% | 75,000 | +22.064% |
| 2025-08-26 | 25.59 | 25.60 | 25.09 | 25.25 | -1.367% | 129,416 | +22.257% |
| 2025-08-25 | 26.08 | 26.08 | 25.60 | 25.60 | -2.772% | 139,594 | +20.586% |
| 2025-08-22 | 26.02 | 26.40 | 26.02 | 26.33 | +1.738% | 94,553 | +17.243% |
| 2025-08-21 | 25.86 | 26.22 | 25.70 | 25.88 | -0.729% | 82,340 | +19.281% |
| 2025-08-20 | 26.09 | 26.23 | 26.03 | 26.07 | +0.618% | 55,329 | +18.412% |
| 2025-08-19 | 25.96 | 26.06 | 25.78 | 25.91 | +0.077% | 240,888 | +19.143% |
| 2025-08-18 | 25.66 | 25.94 | 25.58 | 25.89 | -2.043% | 245,705 | +19.235% |
| 2025-08-15 | 26.27 | 26.46 | 26.15 | 26.43 | +2.363% | 82,302 | +16.799% |
| 2025-08-14 | 25.96 | 26.03 | 25.76 | 25.82 | -0.883% | 76,953 | +19.558% |
| 2025-08-13 | 25.91 | 26.28 | 25.83 | 26.05 | -0.239% | 71,511 | +18.503% |
| 2025-08-12 | 25.48 | 26.20 | 25.48 | 26.11 | +3.621% | 130,849 | +18.219% |
| 2025-08-11 | 25.22 | 25.39 | 24.91 | 25.20 | -0.748% | 489,913 | +22.500% |
| 2025-08-08 | 25.12 | 25.49 | 24.99 | 25.39 | +3.464% | 569,291 | +21.583% |
| 2025-08-07 | 24.52 | 24.65 | 24.36 | 24.54 | -0.597% | 209,124 | +25.795% |
| 2025-08-06 | 24.66 | 24.98 | 24.57 | 24.69 | -1.526% | 115,155 | +25.043% |
| 2025-08-05 | 25.06 | 25.14 | 24.86 | 25.07 | -0.555% | 163,848 | +23.135% |
| 2025-08-04 | 24.95 | 25.26 | 24.87 | 25.21 | +1.002% | 163,147 | +22.451% |
| 2025-08-01 | 25.00 | 25.07 | 24.79 | 24.96 | -0.240% | 211,878 | +23.678% |
| 2025-07-31 | 25.28 | 25.43 | 25.01 | 25.02 | -1.844% | 258,857 | +23.381% |
| 2025-07-30 | 25.84 | 25.84 | 25.37 | 25.49 | -2.561% | 130,059 | +21.106% |
| 2025-07-29 | 26.32 | 26.34 | 26.09 | 26.16 | -0.153% | 100,512 | +18.005% |
| 2025-07-28 | 26.46 | 26.51 | 26.20 | 26.20 | -1.762% | 59,419 | +17.824% |
| 2025-07-25 | 26.23 | 26.67 | 26.12 | 26.67 | -0.522% | 73,687 | +15.748% |
| 2025-07-24 | 26.80 | 26.92 | 26.67 | 26.81 | +0.075% | 107,334 | +15.144% |
| 2025-07-23 | 26.16 | 26.82 | 26.05 | 26.79 | +3.958% | 79,438 | +15.230% |
| 2025-07-22 | 25.22 | 25.79 | 25.22 | 25.77 | +0.272% | 97,387 | +19.790% |
| 2025-07-21 | 25.66 | 25.83 | 25.53 | 25.70 | -0.503% | 185,434 | +20.117% |
| 2025-07-18 | 26.01 | 26.30 | 25.64 | 25.83 | -0.309% | 167,606 | +19.512% |
| 2025-07-17 | 25.84 | 25.99 | 25.73 | 25.91 | +0.271% | 323,038 | +19.143% |
| 2025-07-16 | 25.78 | 26.17 | 25.70 | 25.84 | +1.214% | 106,010 | +19.466% |
| 2025-07-15 | 25.83 | 25.84 | 25.52 | 25.53 | -0.970% | 83,287 | +20.917% |
| 2025-07-14 | 25.69 | 25.82 | 25.57 | 25.78 | -2.863% | 83,359 | +19.744% |
| 2025-07-11 | 26.57 | 26.61 | 26.31 | 26.54 | -0.711% | 137,727 | +16.315% |
| 2025-07-10 | 26.40 | 26.87 | 26.40 | 26.73 | +1.945% | 96,979 | +15.488% |
| 2025-07-09 | 26.18 | 26.32 | 26.07 | 26.22 | +0.229% | 157,600 | +17.735% |
| 2025-07-08 | 25.87 | 26.35 | 25.86 | 26.16 | +2.148% | 93,319 | +18.005% |
| 2025-07-07 | 25.70 | 25.86 | 25.50 | 25.61 | -1.783% | 213,724 | +20.539% |
| 2025-07-03 | 26.24 | 26.38 | 25.97 | 26.07 | -1.900% | 50,684 | +18.389% |
| 2025-07-02 | 26.39 | 26.66 | 26.36 | 26.58 | +0.279% | 58,032 | +16.140% |
| 2025-07-01 | 26.06 | 26.60 | 26.02 | 26.51 | +2.182% | 70,316 | +16.464% |
| 2025-06-30 | 25.98 | 26.02 | 25.77 | 25.94 | -1.481% | 103,177 | +19.005% |
| 2025-06-27 | 26.65 | 26.65 | 26.28 | 26.33 | +0.673% | 162,817 | +17.243% |
| 2025-06-26 | 26.21 | 26.35 | 26.10 | 26.15 | +1.098% | 57,206 | +18.032% |
| 2025-06-25 | 25.67 | 25.91 | 25.39 | 25.87 | -1.109% | 59,335 | +19.327% |
| 2025-06-24 | 26.14 | 26.36 | 25.87 | 26.16 | +3.114% | 107,442 | +18.005% |
| 2025-06-23 | 25.27 | 25.65 | 25.00 | 25.37 | -0.161% | 211,608 | +21.679% |
| 2025-06-20 | 25.46 | 25.49 | 25.25 | 25.41 | +1.199% | 117,135 | +21.483% |
| 2025-06-18 | 25.26 | 25.37 | 25.09 | 25.11 | -2.086% | 113,955 | +22.939% |
| 2025-06-17 | 26.03 | 26.11 | 25.58 | 25.64 | -3.299% | 151,280 | +20.374% |
| 2025-06-16 | 26.45 | 26.86 | 26.45 | 26.52 | +0.531% | 519,987 | +16.403% |
| 2025-06-13 | 26.51 | 26.64 | 26.31 | 26.38 | -1.714% | 88,986 | +17.020% |
| 2025-06-12 | 26.74 | 27.10 | 26.63 | 26.84 | +1.140% | 87,915 | +15.015% |
| 2025-06-11 | 26.80 | 26.94 | 26.49 | 26.54 | -0.197% | 110,092 | +16.326% |
| 2025-06-10 | 26.42 | 26.73 | 26.32 | 26.59 | +1.064% | 935,690 | +16.096% |
| 2025-06-09 | 26.37 | 26.61 | 26.25 | 26.31 | +0.076% | 555,158 | +17.332% |
| 2025-06-06 | 26.32 | 26.55 | 26.22 | 26.29 | -0.095% | 216,993 | +17.421% |
| 2025-06-05 | 26.48 | 26.65 | 26.32 | 26.32 | -1.294% | 92,844 | +17.310% |
| 2025-06-04 | 26.64 | 26.72 | 26.50 | 26.66 | +1.833% | 79,023 | +15.791% |
| 2025-06-03 | 26.22 | 26.28 | 26.02 | 26.18 | -0.607% | 60,736 | +17.914% |
| 2025-06-02 | 26.26 | 26.44 | 26.13 | 26.34 | -0.076% | 152,955 | +17.198% |
| 2025-05-30 | 26.28 | 26.52 | 26.11 | 26.36 | +0.419% | 250,645 | +17.109% |
| 2025-05-29 | 26.21 | 26.29 | 26.04 | 26.25 | +0.459% | 103,153 | +17.600% |
| 2025-05-28 | 26.48 | 26.58 | 26.05 | 26.13 | -1.396% | 69,440 | +18.140% |
| 2025-05-27 | 26.47 | 26.66 | 26.41 | 26.50 | +1.962% | 159,943 | +16.491% |
| 2025-05-23 | 25.97 | 26.09 | 25.74 | 25.99 | +0.270% | 93,058 | +18.776% |
| 2025-05-22 | 25.82 | 25.98 | 25.65 | 25.92 | -2.373% | 88,926 | +19.097% |
| 2025-05-21 | 26.64 | 26.76 | 26.44 | 26.55 | +0.378% | 66,294 | +16.271% |
| 2025-05-20 | 26.49 | 26.61 | 26.20 | 26.45 | +1.621% | 163,969 | +16.711% |
| 2025-05-19 | 25.80 | 26.10 | 25.69 | 26.03 | +0.962% | 110,137 | +18.603% |
| 2025-05-16 | 25.49 | 25.80 | 25.43 | 25.78 | -1.302% | 114,460 | +19.744% |
| 2025-05-15 | 26.01 | 26.14 | 25.77 | 26.12 | -5.908% | 111,824 | +18.185% |
| 2025-05-14 | 28.54 | 28.54 | 27.66 | 27.76 | -2.150% | 90,454 | +11.203% |
| 2025-05-13 | 28.35 | 28.70 | 28.02 | 28.37 | +1.758% | 247,846 | +8.812% |
| 2025-05-12 | 27.83 | 28.16 | 27.69 | 27.88 | +0.144% | 126,343 | +10.725% |
| 2025-05-09 | 27.80 | 28.21 | 27.68 | 27.84 | +1.680% | 92,151 | +10.884% |
| 2025-05-08 | 27.41 | 27.64 | 27.13 | 27.38 | -0.545% | 229,090 | +12.747% |
| 2025-05-07 | 27.40 | 27.80 | 27.37 | 27.53 | -2.202% | 86,431 | +12.132% |
| 2025-05-06 | 28.36 | 28.40 | 27.95 | 28.15 | -0.915% | 105,158 | +9.663% |
| 2025-05-05 | 28.28 | 28.56 | 28.28 | 28.41 | +0.070% | 86,162 | +8.659% |
| 2025-05-02 | 28.32 | 28.66 | 28.11 | 28.39 | +2.788% | 75,417 | +8.735% |
| 2025-05-01 | 26.79 | 27.86 | 26.79 | 27.62 | -0.397% | 68,370 | +11.767% |
| 2025-04-30 | 27.75 | 27.99 | 27.30 | 27.73 | +0.036% | 60,234 | +11.323% |
| 2025-04-29 | 27.84 | 27.92 | 27.64 | 27.72 | -2.703% | 111,025 | +11.364% |
| 2025-04-28 | 28.38 | 28.60 | 28.21 | 28.49 | +3.864% | 178,956 | +8.354% |
| 2025-04-25 | 27.84 | 27.92 | 27.36 | 27.43 | -1.473% | 130,704 | +12.541% |
| 2025-04-24 | 27.09 | 27.84 | 27.00 | 27.84 | +1.643% | 95,041 | +10.884% |
| 2025-04-23 | 27.64 | 27.90 | 27.23 | 27.39 | +1.107% | 60,901 | +12.705% |
| 2025-04-22 | 26.73 | 27.25 | 26.68 | 27.09 | +3.200% | 100,533 | +13.953% |
| 2025-04-21 | 27.26 | 27.26 | 26.20 | 26.25 | -1.390% | 162,964 | +17.600% |
| 2025-04-17 | 26.17 | 26.66 | 26.11 | 26.62 | -0.597% | 69,065 | +15.965% |
| 2025-04-16 | 26.70 | 26.93 | 26.59 | 26.78 | +1.593% | 90,815 | +15.273% |
| 2025-04-15 | 26.68 | 26.97 | 26.29 | 26.36 | -1.715% | 116,177 | +17.109% |
| 2025-04-14 | 26.52 | 26.91 | 26.52 | 26.82 | 0.000% | 272,313 | +15.101% |